BJs Wholesale Club Holdings Inc (BJ) Historical Stock Data
107.85 ↓3.86 (-3.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BJ is up 0.02% a day on average. There have been 16 days where BJs Wholesale Club Holdings Inc closed green and 14 days where BJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 111.69 | 107.85 | ↓$3.84 (-3.44%) | 107.02 | 112.09 | 2.72M |
| 2025-05-12 | 114.60 | 111.71 | ↓$2.89 (-2.52%) | 109.06 | 114.60 | 3.35M |
| 2025-05-09 | 114.72 | 114.63 | ↓$0.09 (-0.08%) | 113.13 | 115.00 | 1.12M |
| 2025-05-08 | 119.06 | 114.73 | ↓$4.33 (-3.64%) | 114.62 | 119.44 | 1.94M |
| 2025-05-07 | 119.37 | 119.38 | ↑$0.01 (0.01%) | 118.85 | 120.33 | 851.28K |
| 2025-05-06 | 118.56 | 119.83 | ↑$1.27 (1.07%) | 118.56 | 119.97 | 1.18M |
| 2025-05-05 | 119.29 | 119.44 | ↑$0.15 (0.13%) | 117.66 | 119.72 | 1.62M |
| 2025-05-02 | 117.96 | 117.39 | ↓$0.57 (-0.48%) | 117.04 | 118.80 | 0.97M |
| 2025-05-01 | 115.83 | 117.26 | ↑$1.43 (1.23%) | 115.72 | 118.23 | 1.32M |
| 2025-04-30 | 117.39 | 117.56 | ↑$0.17 (0.14%) | 115.69 | 117.90 | 1.28M |
| 2025-04-29 | 114.35 | 116.46 | ↑$2.11 (1.85%) | 113.39 | 116.84 | 1.30M |
| 2025-04-28 | 112.49 | 115.04 | ↑$2.55 (2.27%) | 112.49 | 115.11 | 2.10M |
| 2025-04-25 | 112.41 | 111.99 | ↓$0.42 (-0.37%) | 110.81 | 112.96 | 1.44M |
| 2025-04-24 | 113.57 | 112.46 | ↓$1.11 (-0.98%) | 111.70 | 113.92 | 1.54M |
| 2025-04-23 | 114.97 | 114.03 | ↓$0.94 (-0.82%) | 112.37 | 116.05 | 2.34M |
| 2025-04-22 | 114.18 | 115.06 | ↑$0.88 (0.77%) | 113.10 | 115.60 | 1.88M |
| 2025-04-21 | 118.81 | 114.02 | ↓$4.79 (-4.03%) | 112.91 | 118.97 | 1.79M |
| 2025-04-17 | 115.60 | 118.45 | ↑$2.85 (2.47%) | 115.56 | 119.28 | 1.88M |
| 2025-04-16 | 119.00 | 115.83 | ↓$3.17 (-2.66%) | 115.64 | 119.89 | 1.60M |
| 2025-04-15 | 119.74 | 118.76 | ↓$0.98 (-0.82%) | 118.74 | 121.10 | 1.47M |
| 2025-04-14 | 117.87 | 119.94 | ↑$2.07 (1.76%) | 117.34 | 120.63 | 2.20M |
| 2025-04-11 | 117.43 | 117.36 | ↓$0.07 (-0.06%) | 114.76 | 117.92 | 2.65M |
| 2025-04-10 | 113.09 | 117.30 | ↑$4.21 (3.72%) | 113.09 | 118.81 | 3.20M |
| 2025-04-09 | 111.00 | 113.10 | ↑$2.10 (1.89%) | 111.00 | 117.35 | 4.04M |
| 2025-04-08 | 115.90 | 111.99 | ↓$3.91 (-3.37%) | 111.61 | 115.95 | 3.25M |
| 2025-04-07 | 112.43 | 114.53 | ↑$2.10 (1.87%) | 110.50 | 117.02 | 3.68M |
| 2025-04-04 | 116.99 | 115.41 | ↓$1.58 (-1.35%) | 115.01 | 120.43 | 4.22M |
| 2025-04-03 | 112.57 | 118.49 | ↑$5.92 (5.26%) | 112.56 | 118.99 | 3.39M |
| 2025-04-02 | 114.51 | 114.97 | ↑$0.46 (0.40%) | 113.59 | 116.29 | 1.27M |
| 2025-04-01 | 114.49 | 114.88 | ↑$0.39 (0.34%) | 113.76 | 116.20 | 2.53M |
Create an account or log in to view more rows.
$BJ Who else bought the dip on Friday?
$BJ buying!
$BJ lmfao
lfg babies
$BJ Buy now
$BJ to the moon
$BJ Just buy and hold
$BJ always with good potential for a long term Hodl
$BJ wow. The volume is so low today. Unreal
$BJ HOLDING LONG AND STRONG!!!
$BJ how much did you make this past week?